4409 東邦化学工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-27	1,040	1,050	1,040	1,050	9,000	1,050
1989-12-26	1,050	1,050	1,040	1,040	11,000	1,040
1989-12-22	1,070	1,080	1,060	1,070	16,000	1,070
1989-12-21	1,080	1,080	1,070	1,070	15,000	1,070
1989-12-20	1,070	1,070	1,060	1,060	20,000	1,060
1989-12-19	1,070	1,100	1,070	1,090	15,000	1,090
1989-12-18	1,120	1,120	1,100	1,100	48,000	1,100
1989-12-15	1,070	1,100	1,060	1,100	23,000	1,100
1989-12-14	1,080	1,090	1,080	1,090	9,000	1,090
1989-12-13	1,070	1,100	1,060	1,060	13,000	1,060
1989-12-12	1,090	1,090	1,080	1,080	3,000	1,080
1989-12-11	1,080	1,080	1,070	1,070	15,000	1,070
1989-12-08	1,100	1,110	1,060	1,060	13,000	1,060
1989-12-07	1,080	1,090	1,080	1,090	21,000	1,090
1989-12-06	1,070	1,090	1,070	1,090	10,000	1,090
1989-12-05	1,080	1,080	1,050	1,070	14,000	1,070
1989-12-04	1,120	1,120	1,070	1,070	30,000	1,070
1989-12-01	1,130	1,130	1,100	1,100	30,000	1,100
1989-11-30	1,120	1,120	1,110	1,110	15,000	1,110
1989-11-29	1,140	1,150	1,110	1,140	16,000	1,140
1989-11-28	1,200	1,200	1,140	1,140	52,000	1,140
1989-11-27	1,220	1,220	1,200	1,200	99,000	1,200
1989-11-24	1,190	1,200	1,180	1,200	76,000	1,200
1989-11-22	1,120	1,180	1,110	1,180	92,000	1,180
1989-11-21	1,120	1,120	1,110	1,120	20,000	1,120
1989-11-20	1,120	1,130	1,100	1,100	77,000	1,100
1989-11-16	1,120	1,130	1,110	1,120	40,000	1,120
1989-11-15	1,080	1,100	1,080	1,100	71,000	1,100
1989-11-14	1,070	1,100	1,070	1,080	37,000	1,080
1989-11-13	1,040	1,060	1,040	1,060	16,000	1,060
1989-11-10	1,050	1,050	1,020	1,020	11,000	1,020
1989-11-09	1,030	1,050	1,020	1,030	10,000	1,030
1989-11-08	1,060	1,070	1,020	1,020	15,000	1,020
1989-11-07	1,070	1,080	1,070	1,080	6,000	1,080
1989-11-06	1,100	1,100	1,070	1,080	54,000	1,080
1989-11-02	1,110	1,130	1,090	1,100	104,000	1,100
1989-11-01	1,070	1,130	1,050	1,130	284,000	1,130
1989-10-31	1,000	1,040	1,000	1,020	108,000	1,020
1989-10-30	998	1,000	990	995	37,000	995
1989-10-27	1,000	1,000	990	990	8,000	990
1989-10-26	996	1,000	991	991	19,000	991
1989-10-25	1,010	1,020	992	992	50,000	992
1989-10-24	1,000	1,010	1,000	1,000	19,000	1,000
1989-10-23	1,000	1,000	1,000	1,000	19,000	1,000
1989-10-20	990	1,000	990	1,000	11,000	1,000
1989-10-19	1,030	1,030	990	990	55,000	990
1989-10-18	980	1,030	980	1,030	41,000	1,030
1989-10-17	961	961	950	960	11,000	960
1989-10-16	960	960	960	960	21,000	960
1989-10-13	990	990	980	982	18,000	982
1989-10-12	1,010	1,010	990	990	17,000	990
1989-10-11	1,030	1,040	1,010	1,010	27,000	1,010
1989-10-09	1,050	1,060	1,030	1,030	67,000	1,030
1989-10-06	1,030	1,060	1,030	1,030	96,000	1,030
1989-10-05	1,080	1,080	1,010	1,010	142,000	1,010
1989-10-04	990	1,070	990	1,060	222,000	1,060
1989-10-03	950	980	950	980	50,000	980
1989-10-02	936	950	935	950	36,000	950
1989-09-29	950	950	935	935	13,000	935
1989-09-28	930	935	930	935	13,000	935
1989-09-27	930	936	930	930	131,000	930
1989-09-26	959	959	935	935	16,000	935
1989-09-25	963	973	960	960	24,000	960
1989-09-22	973	980	963	963	34,000	963
1989-09-21	973	983	973	973	18,000	973
1989-09-20	973	990	973	980	40,000	980
1989-09-19	971	990	970	972	43,000	972
1989-09-18	988	990	981	981	22,000	981
1989-09-14	1,000	1,010	978	978	114,000	978
1989-09-13	988	995	960	995	77,000	995
1989-09-12	1,000	1,000	990	996	109,000	996
1989-09-11	989	1,020	980	1,000	253,000	1,000
1989-09-08	940	990	931	990	253,000	990
1989-09-07	920	939	920	931	85,000	931
1989-09-06	922	930	921	921	51,000	921
1989-09-05	938	938	925	925	26,000	925
1989-09-04	930	935	920	930	33,000	930
1989-09-01	940	940	920	920	55,000	920
1989-08-31	918	940	911	940	130,000	940
1989-08-30	901	916	898	915	102,000	915
1989-08-29	895	910	895	910	27,000	910
1989-08-28	915	915	893	893	35,000	893
1989-08-25	911	913	910	913	44,000	913
1989-08-24	910	918	906	910	39,000	910
1989-08-23	914	920	913	913	53,000	913
1989-08-22	920	920	904	904	36,000	904
1989-08-21	915	915	910	910	21,000	910
1989-08-18	871	880	870	875	10,000	875
1989-08-17	860	860	860	860	5,000	860
1989-08-16	885	885	850	850	10,000	850
1989-08-15	881	882	876	876	11,000	876
1989-08-14	890	890	881	881	4,000	881
1989-08-11	900	900	895	895	24,000	895
1989-08-10	905	905	900	900	29,000	900
1989-08-09	911	921	905	905	36,000	905
1989-08-08	912	912	912	912	9,000	912
1989-08-07	920	921	911	921	19,000	921
1989-08-04	911	920	910	920	32,000	920
1989-08-03	921	921	916	916	16,000	916
1989-08-02	911	930	911	930	49,000	930
1989-08-01	935	935	910	911	37,000	911
1989-07-31	924	945	923	925	110,000	925
1989-07-28	912	930	901	925	69,000	925
1989-07-27	892	920	891	911	75,000	911
1989-07-26	891	899	890	890	35,000	890
1989-07-25	910	910	901	901	29,000	901
1989-07-24	885	914	885	905	54,000	905
1989-07-21	900	906	890	890	50,000	890
1989-07-20	905	910	900	905	86,000	905
1989-07-19	906	910	900	905	62,000	905
1989-07-18	926	940	900	900	221,000	900
1989-07-17	890	927	890	927	231,000	927
1989-07-14	870	890	870	885	191,000	885
1989-07-13	852	879	848	879	81,000	879
1989-07-12	869	870	850	850	32,000	850
1989-07-11	840	870	840	865	62,000	865
1989-07-10	876	877	850	850	75,000	850
1989-07-07	875	880	860	870	130,000	870
1989-07-06	875	890	865	870	268,000	870
1989-07-05	839	878	838	860	332,000	860
1989-07-04	810	829	801	829	94,000	829
1989-07-03	799	808	799	808	7,000	808
1989-06-30	799	800	795	795	24,000	795
1989-06-29	800	810	795	800	28,000	800
1989-06-28	800	800	780	800	42,000	800
1989-06-27	800	800	795	799	24,000	799
1989-06-26	810	810	801	801	15,000	801
1989-06-23	805	810	800	800	53,000	800
1989-06-22	800	800	785	785	30,000	785
1989-06-21	794	795	775	790	30,000	790
1989-06-20	789	800	789	792	15,000	792
1989-06-19	775	780	775	779	8,000	779
1989-06-16	765	766	765	765	14,000	765
1989-06-15	770	770	766	766	5,000	766
1989-06-14	768	770	765	765	8,000	765
1989-06-13	767	767	767	767	8,000	767
1989-06-12	775	775	765	765	4,000	765
1989-06-09	770	770	765	765	9,000	765
1989-06-08	771	771	763	765	12,000	765
1989-06-07	766	766	763	763	2,000	763
1989-06-06	771	771	760	770	10,000	770
1989-06-05	782	782	771	771	18,000	771
1989-06-02	782	782	780	780	17,000	780
1989-06-01	785	785	780	780	36,000	780
1989-05-31	795	805	785	785	66,000	785
1989-05-30	782	785	781	785	26,000	785
1989-05-29	775	785	765	767	17,000	767
1989-05-26	788	790	785	785	11,000	785
1989-05-25	795	799	788	788	12,000	788
1989-05-24	791	791	788	790	12,000	790
1989-05-23	800	800	790	790	28,000	790
1989-05-22	795	803	792	794	24,000	794
1989-05-19	791	800	790	790	30,000	790
1989-05-18	790	790	788	790	15,000	790
1989-05-17	788	788	787	788	18,000	788
1989-05-16	788	788	787	787	16,000	787
1989-05-15	796	796	787	787	25,000	787
1989-05-12	789	796	786	786	17,000	786
1989-05-11	795	795	786	786	14,000	786
1989-05-10	793	797	790	797	29,000	797
1989-05-09	800	800	790	795	24,000	795
1989-05-08	795	800	795	800	38,000	800
1989-05-02	771	802	771	802	22,000	802
1989-05-01	762	766	760	761	17,000	761
1989-04-28	752	760	752	760	10,000	760
1989-04-27	750	750	746	750	13,000	750
1989-04-26	755	756	745	745	30,000	745
1989-04-25	746	760	745	750	26,000	750
1989-04-24	775	775	740	740	16,000	740
1989-04-21	777	777	774	774	14,000	774
1989-04-20	783	786	777	777	41,000	777
1989-04-19	785	785	774	774	38,000	774
1989-04-18	768	774	768	774	21,000	774
1989-04-17	761	765	758	758	33,000	758
1989-04-14	755	755	751	751	9,000	751
1989-04-13	761	761	760	760	9,000	760
1989-04-12	775	775	760	761	18,000	761
1989-04-11	780	780	750	760	25,000	760
1989-04-10	790	790	778	778	5,000	778
1989-04-07	791	793	776	793	17,000	793
1989-04-06	800	800	791	791	11,000	791
1989-04-05	795	800	791	795	28,000	795
1989-04-04	798	810	796	801	49,000	801
1989-04-03	798	800	795	799	22,000	799
1989-03-31	811	828	811	820	8,000	820
1989-03-30	805	805	805	805	4,000	805
1989-03-29	810	810	800	800	6,000	800
1989-03-28	810	810	805	805	8,000	805
1989-03-27	805	810	800	805	158,000	805
1989-03-24	811	811	810	810	4,000	810
1989-03-23	805	805	800	805	60,000	805
1989-03-22	805	805	805	805	113,000	805
1989-03-20	819	819	819	819	13,000	819
1989-03-17	825	825	820	820	13,000	820
1989-03-16	821	821	819	819	4,000	819
1989-03-14	820	820	819	819	6,000	819
1989-03-13	820	830	820	830	3,000	830
1989-03-10	830	830	830	830	2,000	830
1989-03-09	825	830	819	819	5,000	819
1989-03-08	831	834	821	834	7,000	834
1989-03-07	835	840	835	840	6,000	840
1989-03-06	819	848	819	830	14,000	830
1989-03-03	820	820	818	820	6,000	820
1989-03-02	805	820	805	820	8,000	820
1989-03-01	825	825	813	813	8,000	813
1989-02-28	805	820	805	820	5,000	820
1989-02-27	795	820	795	795	9,000	795
1989-02-23	806	815	795	795	22,000	795
1989-02-22	820	820	805	810	11,000	810
1989-02-21	816	820	810	820	13,000	820
1989-02-20	836	836	806	806	14,000	806
1989-02-16	795	796	795	796	9,000	796
1989-02-15	815	815	795	795	10,000	795
1989-02-14	811	815	811	815	4,000	815
1989-02-13	815	828	810	810	9,000	810
1989-02-10	839	839	830	830	8,000	830
1989-02-09	836	836	806	806	15,000	806
1989-02-08	811	830	811	830	14,000	830
1989-02-07	830	840	830	830	6,000	830
1989-02-06	850	860	840	840	15,000	840
1989-02-03	860	861	860	860	8,000	860
1989-02-02	861	870	860	870	27,000	870
1989-02-01	860	870	860	860	13,000	860
1989-01-31	870	880	860	860	17,000	860
1989-01-30	870	870	855	860	25,000	860
1989-01-27	820	820	815	820	20,000	820
1989-01-26	835	835	800	800	12,000	800
1989-01-25	840	840	830	830	8,000	830
1989-01-24	840	840	839	840	5,000	840
1989-01-23	855	855	840	840	20,000	840
1989-01-20	830	845	830	845	12,000	845
1989-01-19	822	822	820	820	7,000	820
1989-01-18	802	810	792	792	12,000	792
1989-01-17	785	785	780	782	4,000	782
1989-01-13	780	780	780	780	6,000	780
1989-01-12	775	775	775	775	7,000	775
1989-01-11	755	755	755	755	3,000	755
1989-01-10	755	755	735	735	5,000	735
1989-01-09	765	765	755	755	4,000	755
1989-01-06	770	770	770	770	7,000	770
1989-01-05	770	770	765	770	12,000	770
1989-01-04	775	775	770	770	4,000	770

分割・併合履歴：なし